KissMeData/191420/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201100	57037980	9210	9210	9210	9210	165
3	20230906	201000	57037980	9210	9210	9210	9210	0
4	20230906	200900	57037980	9210	9210	9210	9210	0
5	20230906	200800	57037980	9210	9210	9210	9210	0
6	20230906	200700	57037980	9210	9210	9210	9210	0
7	20230906	200600	57037980	9210	9210	9210	9210	0
8	20230906	200500	57037980	9210	9210	9210	9210	0
9	20230906	200400	57037980	9210	9210	9210	9210	0
10	20230906	200300	57037980	9210	9210	9210	9210	0
11	20230906	200200	57037980	9210	9210	9210	9210	0
12	20230906	200100	57037980	9210	9210	9210	9210	0
13	20230906	200000	57037980	9210	9210	9210	9210	0
14	20230906	195900	57037980	9210	9210	9210	9210	0
15	20230906	195800	57037980	9210	9210	9210	9210	0
16	20230906	195700	57037980	9210	9210	9210	9210	0
17	20230906	195600	57037980	9210	9210	9210	9210	0
18	20230906	195500	57037980	9210	9210	9210	9210	0
19	20230906	195400	57037980	9210	9210	9210	9210	0
20	20230906	195300	57037980	9210	9210	9210	9210	0
21	20230906	195200	57037980	9210	9210	9210	9210	0
22	20230906	195100	57037980	9210	9210	9210	9210	0
23	20230906	195000	57037980	9210	9210	9210	9210	0
24	20230906	194900	57037980	9210	9210	9210	9210	0
25	20230906	194800	57037980	9210	9210	9210	9210	0
26	20230906	194700	57037980	9210	9210	9210	9210	0
27	20230906	194600	57037980	9210	9210	9210	9210	0
28	20230906	194500	57037980	9210	9210	9210	9210	0
29	20230906	194400	57037980	9210	9210	9210	9210	0
30	20230906	194300	57037980	9210	9210	9210	9210	0
31	20230906	194200	57037980	9210	9210	9210	9210	0
32	20230906	194100	57037980	9210	9210	9210	9210	165
33	20230906	194000	57037980	9210	9210	9210	9210	0
34	20230906	193900	57037980	9210	9210	9210	9210	0
35	20230906	193800	57037980	9210	9210	9210	9210	0
36	20230906	193700	57037980	9210	9210	9210	9210	0
37	20230906	193600	57037980	9210	9210	9210	9210	0
38	20230906	193500	57037980	9210	9210	9210	9210	0
39	20230906	193400	57037980	9210	9210	9210	9210	0
40	20230906	193300	57037980	9210	9210	9210	9210	0
41	20230906	193200	57037980	9210	9210	9210	9210	0
42	20230906	193100	57037980	9210	9210	9210	9210	0
43	20230906	193000	57037980	9210	9210	9210	9210	0
44	20230906	192900	57037980	9210	9210	9210	9210	0
45	20230906	192800	57037980	9210	9210	9210	9210	0
46	20230906	192700	57037980	9210	9210	9210	9210	0
47	20230906	192600	57037980	9210	9210	9210	9210	0
48	20230906	192500	57037980	9210	9210	9210	9210	0
49	20230906	192400	57037980	9210	9210	9210	9210	0
50	20230906	192300	57037980	9210	9210	9210	9210	0
51	20230906	192200	57037980	9210	9210	9210	9210	0
52	20230906	192100	57037980	9210	9210	9210	9210	0
53	20230906	192000	57037980	9210	9210	9210	9210	0
54	20230906	191900	57037980	9210	9210	9210	9210	0
55	20230906	191800	57037980	9210	9210	9210	9210	0
56	20230906	191700	57037980	9210	9210	9210	9210	0
57	20230906	191600	57037980	9210	9210	9210	9210	0
58	20230906	191500	57037980	9210	9210	9210	9210	0
59	20230906	191400	57037980	9210	9210	9210	9210	0
60	20230906	191300	57037980	9210	9210	9210	9210	0
61	20230906	191200	57037980	9210	9210	9210	9210	0
62	20230906	191100	57037980	9210	9210	9210	9210	165
63	20230906	191000	57037980	9210	9210	9210	9210	0
64	20230906	190900	57037980	9210	9210	9210	9210	0
65	20230906	190800	57037980	9210	9210	9210	9210	0
66	20230906	190700	57037980	9210	9210	9210	9210	0
67	20230906	190600	57037980	9210	9210	9210	9210	0
68	20230906	190500	57037980	9210	9210	9210	9210	0
69	20230906	190400	57037980	9210	9210	9210	9210	0
70	20230906	190300	57037980	9210	9210	9210	9210	0
71	20230906	190200	57037980	9210	9210	9210	9210	0
72	20230906	190100	57037980	9210	9210	9210	9210	0
73	20230906	190000	57037980	9210	9210	9210	9210	0
74	20230906	185900	57037980	9210	9210	9210	9210	0
75	20230906	185800	57037980	9210	9210	9210	9210	0
76	20230906	185700	57037980	9210	9210	9210	9210	0
77	20230906	185600	57037980	9210	9210	9210	9210	0
78	20230906	185500	57037980	9210	9210	9210	9210	0
79	20230906	185400	57037980	9210	9210	9210	9210	0
80	20230906	185300	57037980	9210	9210	9210	9210	0
81	20230906	185200	57037980	9210	9210	9210	9210	0
82	20230906	185100	57037980	9210	9210	9210	9210	0
83	20230906	185000	57037980	9210	9210	9210	9210	0
84	20230906	184900	57037980	9210	9210	9210	9210	0
85	20230906	184800	57037980	9210	9210	9210	9210	0
86	20230906	184700	57037980	9210	9210	9210	9210	0
87	20230906	184600	57037980	9210	9210	9210	9210	0
88	20230906	184500	57037980	9210	9210	9210	9210	0
89	20230906	184400	57037980	9210	9210	9210	9210	0
90	20230906	184300	57037980	9210	9210	9210	9210	0
91	20230906	184200	57037980	9210	9210	9210	9210	0
92	20230906	184100	57037980	9210	9210	9210	9210	165
93	20230906	184000	57037980	9210	9210	9210	9210	0
94	20230906	183900	57037980	9210	9210	9210	9210	0
95	20230906	183800	57037980	9210	9210	9210	9210	0
96	20230906	183700	57037980	9210	9210	9210	9210	0
97	20230906	183600	57037980	9210	9210	9210	9210	0
98	20230906	183500	57037980	9210	9210	9210	9210	0
99	20230906	183400	57037980	9210	9210	9210	9210	0
100	20230906	183300	57037980	9210	9210	9210	9210	0
101	20230906	183200	57037980	9210	9210	9210	9210	0
102	20230906	183100	57037980	9210	9210	9210	9210	0
103	20230906	183000	57037980	9210	9210	9210	9210	0
104	20230906	182900	57037980	9210	9210	9210	9210	0
105	20230906	182800	57037980	9210	9210	9210	9210	0
106	20230906	182700	57037980	9210	9210	9210	9210	0
107	20230906	182600	57037980	9210	9210	9210	9210	0
108	20230906	182500	57037980	9210	9210	9210	9210	0
109	20230906	182400	57037980	9210	9210	9210	9210	0
110	20230906	182300	57037980	9210	9210	9210	9210	0
111	20230906	182200	57037980	9210	9210	9210	9210	0
112	20230906	182100	57037980	9210	9210	9210	9210	0
113	20230906	182000	57037980	9210	9210	9210	9210	0
114	20230906	181900	57037980	9210	9210	9210	9210	0
115	20230906	181800	57037980	9210	9210	9210	9210	0
116	20230906	181700	57037980	9210	9210	9210	9210	0
117	20230906	181600	57037980	9210	9210	9210	9210	0
118	20230906	181500	57037980	9210	9210	9210	9210	0
119	20230906	181400	57037980	9210	9210	9210	9210	0
120	20230906	181300	57037980	9210	9210	9210	9210	0
121	20230906	181200	57037980	9210	9210	9210	9210	0
122	20230906	181100	57037980	9210	9210	9210	9210	165
123	20230906	181000	57037980	9210	9210	9210	9210	0
124	20230906	180900	57037980	9210	9210	9210	9210	0
125	20230906	180800	57037980	9210	9210	9210	9210	0
126	20230906	180700	57037980	9210	9210	9210	9210	0
127	20230906	180600	57037980	9210	9210	9210	9210	0
128	20230906	180500	57037980	9210	9210	9210	9210	0
129	20230906	180400	57037980	9210	9210	9210	9210	0
130	20230906	180300	57037980	9210	9210	9210	9210	0
131	20230906	180200	57037980	9210	9210	9210	9210	0
132	20230906	180100	57037980	9210	9210	9210	9210	0
133	20230906	180000	57037980	9210	9210	9210	9210	0
134	20230906	175900	57037980	9210	9210	9210	9210	0
135	20230906	175800	57037980	9210	9210	9210	9210	0
136	20230906	175700	57037980	9210	9210	9210	9210	0
137	20230906	175600	57037980	9210	9210	9210	9210	0
138	20230906	175500	57037980	9210	9210	9210	9210	0
139	20230906	175400	57037980	9210	9210	9210	9210	0
140	20230906	175300	57037980	9210	9210	9210	9210	0
141	20230906	175200	57037980	9210	9210	9210	9210	0
142	20230906	175100	57037980	9210	9210	9210	9210	0
143	20230906	175000	57037980	9210	9210	9210	9210	0
144	20230906	174900	57037980	9210	9210	9210	9210	0
145	20230906	174800	57037980	9210	9210	9210	9210	0
146	20230906	174700	57037980	9210	9210	9210	9210	0
147	20230906	174600	57037980	9210	9210	9210	9210	0
148	20230906	174500	57037980	9210	9210	9210	9210	0
149	20230906	174400	57037980	9210	9210	9210	9210	0
150	20230906	174300	57037980	9210	9210	9210	9210	0
151	20230906	174200	57037980	9210	9210	9210	9210	0
152	20230906	174100	57037980	9210	9210	9210	9210	165
153	20230906	174000	57037980	9210	9210	9210	9210	0
154	20230906	173900	57037980	9210	9210	9210	9210	0
155	20230906	173800	57037980	9210	9210	9210	9210	0
156	20230906	173700	57037980	9210	9210	9210	9210	0
157	20230906	173600	57037980	9210	9210	9210	9210	0
158	20230906	173500	57037980	9210	9210	9210	9210	0
159	20230906	173400	57037980	9210	9210	9210	9210	0
160	20230906	173300	57037980	9210	9210	9210	9210	0
161	20230906	173200	57037980	9210	9210	9210	9210	0
162	20230906	173100	57037980	9210	9210	9210	9210	0
163	20230906	173000	57037980	9210	9210	9210	9210	0
164	20230906	172900	57037980	9210	9210	9210	9210	0
165	20230906	172800	57037980	9210	9210	9210	9210	0
166	20230906	172700	57037980	9210	9210	9210	9210	0
167	20230906	172600	57037980	9210	9210	9210	9210	0
168	20230906	172500	57037980	9210	9210	9210	9210	0
169	20230906	172400	57037980	9210	9210	9210	9210	0
170	20230906	172300	57037980	9210	9210	9210	9210	0
171	20230906	172200	57037980	9210	9210	9210	9210	0
172	20230906	172100	57037980	9210	9210	9210	9210	0
173	20230906	172000	57037980	9210	9210	9210	9210	0
174	20230906	171900	57037980	9210	9210	9210	9210	0
175	20230906	171800	57037980	9210	9210	9210	9210	0
176	20230906	171700	57037980	9210	9210	9210	9210	0
177	20230906	171600	57037980	9210	9210	9210	9210	0
178	20230906	171500	57037980	9210	9210	9210	9210	0
179	20230906	171400	57037980	9210	9210	9210	9210	0
180	20230906	171300	57037980	9210	9210	9210	9210	0
181	20230906	171200	57037980	9210	9210	9210	9210	0
182	20230906	171100	57037980	9210	9210	9210	9210	165
183	20230906	171000	57037980	9210	9210	9210	9210	0
184	20230906	170900	57037980	9210	9210	9210	9210	0
185	20230906	170800	57037980	9210	9210	9210	9210	0
186	20230906	170700	57037980	9210	9210	9210	9210	0
187	20230906	170600	57037980	9210	9210	9210	9210	0
188	20230906	170500	57037980	9210	9210	9210	9210	0
189	20230906	170400	57037980	9210	9210	9210	9210	0
190	20230906	170300	57037980	9210	9210	9210	9210	0
191	20230906	170200	57037980	9210	9210	9210	9210	0
192	20230906	170100	57037980	9210	9210	9210	9210	0
193	20230906	170000	57037980	9210	9210	9210	9210	0
194	20230906	165900	57037980	9210	9210	9210	9210	0
195	20230906	165800	57037980	9210	9210	9210	9210	0
196	20230906	165700	57037980	9210	9210	9210	9210	0
197	20230906	165600	57037980	9210	9210	9210	9210	0
198	20230906	165500	57037980	9210	9210	9210	9210	0
199	20230906	165400	57037980	9210	9210	9210	9210	0
200	20230906	165300	57037980	9210	9210	9210	9210	0
201	20230906	165200	57037980	9210	9210	9210	9210	0
202	20230906	165100	57037980	9210	9210	9210	9210	0
203	20230906	165000	57037980	9210	9210	9210	9210	0
204	20230906	164900	57037980	9210	9210	9210	9210	0
205	20230906	164800	57037980	9210	9210	9210	9210	0
206	20230906	164700	57037980	9210	9210	9210	9210	0
207	20230906	164600	57037980	9210	9210	9210	9210	0
208	20230906	164500	57037980	9210	9210	9210	9210	0
209	20230906	164400	57037980	9210	9210	9210	9210	0
210	20230906	164300	57037980	9210	9210	9210	9210	0
211	20230906	164200	57037980	9210	9210	9210	9210	0
212	20230906	164100	57037980	9210	9210	9210	9210	165
213	20230906	164000	57037980	9210	9210	9210	9210	0
214	20230906	163900	57037980	9210	9210	9210	9210	0
215	20230906	163800	57037980	9210	9210	9210	9210	0
216	20230906	163700	57037980	9210	9210	9210	9210	0
217	20230906	163600	57037980	9210	9210	9210	9210	0
218	20230906	163500	57037980	9210	9210	9210	9210	0
219	20230906	163400	57037980	9210	9210	9210	9210	0
220	20230906	163300	57037980	9210	9210	9210	9210	0
221	20230906	163200	57037980	9210	9210	9210	9210	0
222	20230906	163100	57037980	9210	9210	9210	9210	0
223	20230906	163000	57037980	9210	9210	9210	9210	0
224	20230906	162900	57037980	9210	9210	9210	9210	0
225	20230906	162800	57037980	9210	9210	9210	9210	0
226	20230906	162700	57037980	9210	9210	9210	9210	0
227	20230906	162600	57037980	9210	9210	9210	9210	0
228	20230906	162500	57037980	9210	9210	9210	9210	0
229	20230906	162400	57037980	9210	9210	9210	9210	0
230	20230906	162300	57037980	9210	9210	9210	9210	0
231	20230906	162200	57037980	9210	9210	9210	9210	0
232	20230906	162100	57037980	9210	9210	9210	9210	0
233	20230906	162000	57037980	9210	9210	9210	9210	0
234	20230906	161900	57037980	9210	9210	9210	9210	0
235	20230906	161800	57037980	9210	9210	9210	9210	0
236	20230906	161700	57037980	9210	9210	9210	9210	0
237	20230906	161600	57037980	9210	9210	9210	9210	0
238	20230906	161500	57037980	9210	9210	9210	9210	0
239	20230906	161400	57037980	9210	9210	9210	9210	0
240	20230906	161300	57037980	9210	9210	9210	9210	0
241	20230906	161200	57037980	9210	9210	9210	9210	0
242	20230906	161100	57037980	9210	9210	9210	9210	165
243	20230906	161000	57037980	9210	9210	9210	9210	0
244	20230906	160900	57037980	9210	9210	9210	9210	0
245	20230906	160800	57037980	9210	9210	9210	9210	0
246	20230906	160700	57037980	9210	9210	9210	9210	0
247	20230906	160600	57037980	9210	9210	9210	9210	0
248	20230906	160500	57037980	9210	9210	9210	9210	0
249	20230906	160400	57037980	9210	9210	9210	9210	0
250	20230906	160300	57037980	9210	9210	9210	9210	0
251	20230906	160200	57037980	9210	9210	9210	9210	0
252	20230906	160100	57037980	9210	9210	9210	9210	0
253	20230906	160000	57037980	9210	9210	9210	9210	0
254	20230906	155900	57037980	9210	9210	9210	9210	0
255	20230906	155800	57037980	9210	9210	9210	9210	0
256	20230906	155700	57037980	9210	9210	9210	9210	0
257	20230906	155600	57037980	9210	9210	9210	9210	0
258	20230906	155500	57037980	9210	9210	9210	9210	0
259	20230906	155400	57037980	9210	9210	9210	9210	0
260	20230906	155300	57037980	9210	9210	9210	9210	0
261	20230906	155200	57037980	9210	9210	9210	9210	0
262	20230906	155100	57037980	9210	9210	9210	9210	0
263	20230906	155000	57037980	9210	9210	9210	9210	0
264	20230906	154900	57037980	9210	9210	9210	9210	0
265	20230906	154800	57037980	9210	9210	9210	9210	0
266	20230906	154700	57037980	9210	9210	9210	9210	0
267	20230906	154600	57037980	9210	9210	9210	9210	0
268	20230906	154500	57037980	9210	9210	9210	9210	0
269	20230906	154400	57037980	9210	9210	9210	9210	0
270	20230906	154300	57037980	9210	9210	9210	9210	0
271	20230906	154200	57037980	9210	9210	9210	9210	0
272	20230906	154100	57037980	9210	9210	9210	9210	165
273	20230906	154000	57037980	9210	9210	9210	9210	0
274	20230906	153900	57037980	9210	9210	9210	9210	0
275	20230906	153800	57037980	9210	9210	9210	9210	0
276	20230906	153700	57037980	9210	9210	9210	9210	0
277	20230906	153600	57037980	9210	9210	9210	9210	0
278	20230906	153500	57037980	9210	9210	9210	9210	0
279	20230906	153400	57037980	9210	9210	9210	9210	0
280	20230906	153300	57037980	9210	9210	9210	9210	0
281	20230906	153200	57037980	9210	9210	9210	9210	0
282	20230906	153100	57037980	9210	9210	9210	9210	0
283	20230906	153000	57037980	9210	9210	9210	9210	165
284	20230906	152900	55518330	9200	9200	9200	9200	0
285	20230906	152800	55518330	9200	9200	9200	9200	0
286	20230906	152700	55518330	9200	9200	9200	9200	0
287	20230906	152600	55518330	9200	9200	9200	9200	0
288	20230906	152500	55518330	9200	9200	9200	9200	0
289	20230906	152400	55518330	9200	9200	9200	9200	0
290	20230906	152300	55518330	9200	9200	9200	9200	0
291	20230906	152200	55518330	9200	9200	9200	9200	0
292	20230906	152100	55518330	9200	9200	9200	9200	0
293	20230906	152000	55518330	9200	9200	9200	9200	0
294	20230906	151900	55518330	9200	9240	9240	9200	230
295	20230906	151800	53402250	9250	9250	9250	9250	0
296	20230906	151700	53402250	9250	9250	9250	9250	0
297	20230906	151600	53402250	9250	9250	9250	9250	0
298	20230906	151500	53402250	9250	9250	9250	9250	0
299	20230906	151400	53402250	9250	9250	9250	9250	1
300	20230906	151300	53393000	9240	9240	9240	9240	0
301	20230906	151200	53393000	9240	9200	9240	9200	50
302	20230906	151100	52932940	9210	9210	9210	9210	0
303	20230906	151000	52932940	9210	9210	9210	9210	5
304	20230906	150900	52886890	9210	9210	9210	9210	1
305	20230906	150800	52877680	9200	9200	9200	9200	0
306	20230906	150700	52877680	9200	9200	9200	9200	0
307	20230906	150600	52877680	9200	9200	9200	9200	0
308	20230906	150500	52877680	9200	9200	9200	9200	0
309	20230906	150400	52877680	9200	9200	9200	9200	0
310	20230906	150300	52877680	9200	9200	9200	9200	10
311	20230906	150200	52785680	9200	9200	9200	9200	0
312	20230906	150100	52785680	9200	9210	9210	9200	9
313	20230906	150000	52702870	9210	9210	9210	9210	411
314	20230906	145900	48917560	9210	9220	9220	9210	49
315	20230906	145800	48465840	9210	9230	9230	9210	57
316	20230906	145700	47940350	9240	9240	9240	9240	0
317	20230906	145600	47940350	9240	9240	9240	9240	0
318	20230906	145500	47940350	9240	9240	9240	9240	0
319	20230906	145400	47940350	9240	9240	9240	9240	0
320	20230906	145300	47940350	9240	9240	9240	9240	0
321	20230906	145200	47940350	9240	9240	9240	9240	69
322	20230906	145100	47302790	9220	9220	9220	9220	0
323	20230906	145000	47302790	9220	9220	9220	9220	0
324	20230906	144900	47302790	9220	9220	9220	9220	0
325	20230906	144800	47302790	9220	9240	9240	9220	12
326	20230906	144700	47192130	9240	9240	9240	9240	0
327	20230906	144600	47192130	9240	9240	9240	9240	0
328	20230906	144500	47192130	9240	9240	9240	9240	0
329	20230906	144400	47192130	9240	9240	9240	9240	0
330	20230906	144300	47192130	9240	9240	9240	9240	0
331	20230906	144200	47192130	9240	9240	9240	9240	0
332	20230906	144100	47192130	9240	9240	9240	9240	1
333	20230906	144000	47182890	9240	9240	9240	9240	69
334	20230906	143900	46545330	9270	9270	9270	9270	0
335	20230906	143800	46545330	9270	9270	9270	9270	1
336	20230906	143700	46536060	9240	9240	9240	9240	0
337	20230906	143600	46536060	9240	9240	9240	9240	0
338	20230906	143500	46536060	9240	9240	9240	9240	0
339	20230906	143400	46536060	9240	9240	9240	9240	0
340	20230906	143300	46536060	9240	9240	9240	9240	65
341	20230906	143200	45935460	9220	9220	9220	9220	0
342	20230906	143100	45935460	9220	9220	9220	9220	0
343	20230906	143000	45935460	9220	9220	9220	9220	0
344	20230906	142900	45935460	9220	9220	9220	9220	0
345	20230906	142800	45935460	9220	9220	9220	9220	0
346	20230906	142700	45935460	9220	9220	9220	9220	0
347	20230906	142600	45935460	9220	9220	9220	9220	0
348	20230906	142500	45935460	9220	9220	9220	9220	0
349	20230906	142400	45935460	9220	9220	9220	9220	0
350	20230906	142300	45935460	9220	9220	9220	9220	0
351	20230906	142200	45935460	9220	9220	9220	9220	0
352	20230906	142100	45935460	9220	9220	9220	9220	0
353	20230906	142000	45935460	9220	9220	9220	9220	0
354	20230906	141900	45935460	9220	9220	9220	9220	0
355	20230906	141800	45935460	9220	9220	9220	9220	0
356	20230906	141700	45935460	9220	9240	9240	9220	13
357	20230906	141600	45815520	9240	9240	9240	9240	0
358	20230906	141500	45815520	9240	9240	9240	9240	0
359	20230906	141400	45815520	9240	9240	9240	9240	1
360	20230906	141300	45806280	9210	9250	9250	9210	51
361	20230906	141200	45336290	9250	9250	9250	9250	1
362	20230906	141100	45327040	9250	9230	9250	9230	2
363	20230906	141000	45308560	9230	9230	9230	9230	0
364	20230906	140900	45308560	9230	9230	9230	9230	0
365	20230906	140800	45308560	9230	9230	9230	9230	0
366	20230906	140700	45308560	9230	9230	9230	9230	0
367	20230906	140600	45308560	9230	9230	9230	9230	0
368	20230906	140500	45308560	9230	9230	9230	9230	0
369	20230906	140400	45308560	9230	9230	9230	9230	1
370	20230906	140300	45299330	9230	9230	9230	9230	0
371	20230906	140200	45299330	9230	9230	9280	9230	4
372	20230906	140100	45262360	9230	9230	9230	9210	98
373	20230906	140000	44359730	9220	9220	9220	9220	0
374	20230906	135900	44359730	9220	9220	9220	9220	1
375	20230906	135800	44350510	9220	9220	9220	9220	69
376	20230906	135700	43714330	9230	9230	9230	9230	1
377	20230906	135600	43705100	9240	9240	9240	9240	0
378	20230906	135500	43705100	9240	9240	9240	9240	0
379	20230906	135400	43705100	9240	9240	9240	9240	1
380	20230906	135300	43695860	9240	9240	9240	9240	0
381	20230906	135200	43695860	9240	9240	9240	9240	0
382	20230906	135100	43695860	9240	9240	9240	9240	1
383	20230906	135000	43686620	9240	9240	9240	9240	4
384	20230906	134900	43649660	9270	9270	9270	9270	0
385	20230906	134800	43649660	9270	9270	9270	9270	0
386	20230906	134700	43649660	9270	9270	9270	9270	0
387	20230906	134600	43649660	9270	9270	9270	9270	0
388	20230906	134500	43649660	9270	9270	9270	9270	0
389	20230906	134400	43649660	9270	9270	9270	9270	0
390	20230906	134300	43649660	9270	9270	9270	9270	0
391	20230906	134200	43649660	9270	9270	9270	9270	0
392	20230906	134100	43649660	9270	9270	9270	9270	0
393	20230906	134000	43649660	9270	9270	9270	9270	0
394	20230906	133900	43649660	9270	9270	9270	9270	0
395	20230906	133800	43649660	9270	9270	9270	9270	0
396	20230906	133700	43649660	9270	9270	9270	9270	0
397	20230906	133600	43649660	9270	9270	9270	9270	0
398	20230906	133500	43649660	9270	9270	9270	9270	0
399	20230906	133400	43649660	9270	9270	9270	9270	0
400	20230906	133300	43649660	9270	9270	9270	9270	0
401	20230906	133200	43649660	9270	9270	9270	9270	0
402	20230906	133100	43649660	9270	9270	9270	9270	0
403	20230906	133000	43649660	9270	9270	9270	9270	1
404	20230906	132900	43640390	9270	9270	9270	9270	0
405	20230906	132800	43640390	9270	9270	9270	9270	0
406	20230906	132700	43640390	9270	9270	9270	9270	0
407	20230906	132600	43640390	9270	9270	9270	9270	0
408	20230906	132500	43640390	9270	9270	9270	9270	10
409	20230906	132400	43547690	9210	9210	9210	9210	0
410	20230906	132300	43547690	9210	9210	9210	9210	0
411	20230906	132200	43547690	9210	9210	9210	9210	0
412	20230906	132100	43547690	9210	9210	9210	9210	0
413	20230906	132000	43547690	9210	9210	9210	9210	0
414	20230906	131900	43547690	9210	9230	9230	9210	288
415	20230906	131800	40895180	9240	9240	9240	9240	0
416	20230906	131700	40895180	9240	9240	9240	9240	40
417	20230906	131600	40525580	9280	9280	9280	9280	0
418	20230906	131500	40525580	9280	9280	9280	9280	1
419	20230906	131400	40516300	9210	9210	9210	9210	0
420	20230906	131300	40516300	9210	9210	9210	9210	0
421	20230906	131200	40516300	9210	9210	9210	9210	0
422	20230906	131100	40516300	9210	9210	9210	9210	0
423	20230906	131000	40516300	9210	9210	9210	9210	0
424	20230906	130900	40516300	9210	9210	9210	9210	0
425	20230906	130800	40516300	9210	9250	9250	9210	150
426	20230906	130700	39132640	9270	9270	9270	9270	0
427	20230906	130600	39132640	9270	9270	9270	9270	0
428	20230906	130500	39132640	9270	9270	9270	9270	0
429	20230906	130400	39132640	9270	9270	9270	9270	0
430	20230906	130300	39132640	9270	9270	9270	9270	1
431	20230906	130200	39123370	9270	9270	9270	9270	0
432	20230906	130100	39123370	9270	9270	9270	9270	0
433	20230906	130000	39123370	9270	9270	9270	9270	0
434	20230906	125900	39123370	9270	9270	9270	9270	0
435	20230906	125800	39123370	9270	9270	9270	9270	0
436	20230906	125700	39123370	9270	9270	9270	9270	1
437	20230906	125600	39114100	9270	9280	9280	9250	50
438	20230906	125500	38650680	9270	9270	9270	9270	10
439	20230906	125400	38557980	9280	9280	9280	9280	0
440	20230906	125300	38557980	9280	9280	9280	9280	0
441	20230906	125200	38557980	9280	9280	9280	9280	0
442	20230906	125100	38557980	9280	9280	9280	9280	0
443	20230906	125000	38557980	9280	9280	9280	9280	0
444	20230906	124900	38557980	9280	9280	9280	9280	0
445	20230906	124800	38557980	9280	9280	9280	9280	0
446	20230906	124700	38557980	9280	9280	9280	9280	0
447	20230906	124600	38557980	9280	9280	9280	9280	0
448	20230906	124500	38557980	9280	9280	9280	9280	0
449	20230906	124400	38557980	9280	9280	9280	9280	0
450	20230906	124300	38557980	9280	9280	9280	9280	0
451	20230906	124200	38557980	9280	9280	9280	9280	0
452	20230906	124100	38557980	9280	9280	9280	9280	0
453	20230906	124000	38557980	9280	9280	9280	9280	0
454	20230906	123900	38557980	9280	9280	9280	9280	0
455	20230906	123800	38557980	9280	9280	9280	9280	0
456	20230906	123700	38557980	9280	9280	9280	9280	0
457	20230906	123600	38557980	9280	9280	9280	9280	0
458	20230906	123500	38557980	9280	9280	9280	9280	0
459	20230906	123400	38557980	9280	9280	9280	9280	0
460	20230906	123300	38557980	9280	9280	9280	9280	0
461	20230906	123200	38557980	9280	9280	9280	9280	0
462	20230906	123100	38557980	9280	9280	9280	9280	0
463	20230906	123000	38557980	9280	9280	9280	9280	0
464	20230906	122900	38557980	9280	9280	9280	9280	0
465	20230906	122800	38557980	9280	9280	9280	9280	0
466	20230906	122700	38557980	9280	9280	9280	9280	0
467	20230906	122600	38557980	9280	9280	9280	9280	0
468	20230906	122500	38557980	9280	9280	9280	9280	0
469	20230906	122400	38557980	9280	9280	9280	9280	0
470	20230906	122300	38557980	9280	9280	9280	9280	0
471	20230906	122200	38557980	9280	9280	9280	9280	0
472	20230906	122100	38557980	9280	9280	9280	9280	0
473	20230906	122000	38557980	9280	9280	9280	9280	0
474	20230906	121900	38557980	9280	9280	9280	9280	0
475	20230906	121800	38557980	9280	9280	9280	9280	0
476	20230906	121700	38557980	9280	9280	9280	9280	0
477	20230906	121600	38557980	9280	9280	9280	9280	0
478	20230906	121500	38557980	9280	9280	9280	9280	0
479	20230906	121400	38557980	9280	9280	9280	9280	0
480	20230906	121300	38557980	9280	9280	9280	9280	0
481	20230906	121200	38557980	9280	9280	9280	9280	0
482	20230906	121100	38557980	9280	9280	9280	9280	0
483	20230906	121000	38557980	9280	9280	9280	9280	0
484	20230906	120900	38557980	9280	9280	9280	9280	0
485	20230906	120800	38557980	9280	9280	9280	9280	0
486	20230906	120700	38557980	9280	9280	9280	9280	0
487	20230906	120600	38557980	9280	9280	9280	9280	0
488	20230906	120500	38557980	9280	9280	9280	9280	0
489	20230906	120400	38557980	9280	9280	9280	9280	0
490	20230906	120300	38557980	9280	9280	9280	9280	0
491	20230906	120200	38557980	9280	9280	9280	9280	0
492	20230906	120100	38557980	9280	9280	9280	9280	0
493	20230906	120000	38557980	9280	9280	9280	9280	0
494	20230906	115900	38557980	9280	9280	9280	9280	0
495	20230906	115800	38557980	9280	9280	9280	9280	0
496	20230906	115700	38557980	9280	9280	9280	9280	0
497	20230906	115600	38557980	9280	9280	9280	9280	0
498	20230906	115500	38557980	9280	9280	9280	9280	0
499	20230906	115400	38557980	9280	9280	9280	9280	0
500	20230906	115300	38557980	9280	9280	9280	9280	0
501	20230906	115200	38557980	9280	9280	9280	9280	0
502	20230906	115100	38557980	9280	9280	9280	9280	0
503	20230906	115000	38557980	9280	9280	9280	9280	0
504	20230906	114900	38557980	9280	9280	9280	9280	0
505	20230906	114800	38557980	9280	9280	9280	9280	0
506	20230906	114700	38557980	9280	9280	9280	9280	1
507	20230906	114600	38548700	9240	9240	9240	9240	0
508	20230906	114500	38548700	9240	9240	9240	9240	0
509	20230906	114400	38548700	9240	9240	9240	9240	1
510	20230906	114300	38539460	9240	9240	9240	9240	0
511	20230906	114200	38539460	9240	9240	9240	9240	0
512	20230906	114100	38539460	9240	9240	9240	9240	0
513	20230906	114000	38539460	9240	9240	9240	9240	0
514	20230906	113900	38539460	9240	9240	9240	9240	1
515	20230906	113800	38530220	9270	9270	9270	9270	0
516	20230906	113700	38530220	9270	9270	9270	9270	0
517	20230906	113600	38530220	9270	9270	9270	9270	0
518	20230906	113500	38530220	9270	9270	9270	9270	0
519	20230906	113400	38530220	9270	9270	9270	9270	0
520	20230906	113300	38530220	9270	9270	9270	9270	52
521	20230906	113200	38048180	9270	9270	9270	9270	0
522	20230906	113100	38048180	9270	9270	9270	9270	0
523	20230906	113000	38048180	9270	9270	9270	9270	0
524	20230906	112900	38048180	9270	9270	9270	9270	0
525	20230906	112800	38048180	9270	9270	9270	9270	0
526	20230906	112700	38048180	9270	9270	9270	9270	0
527	20230906	112600	38048180	9270	9270	9270	9270	0
528	20230906	112500	38048180	9270	9270	9270	9270	0
529	20230906	112400	38048180	9270	9270	9270	9270	0
530	20230906	112300	38048180	9270	9270	9270	9270	0
531	20230906	112200	38048180	9270	9270	9270	9270	0
532	20230906	112100	38048180	9270	9270	9270	9270	0
533	20230906	112000	38048180	9270	9270	9270	9270	0
534	20230906	111900	38048180	9270	9270	9270	9270	0
535	20230906	111800	38048180	9270	9270	9270	9270	0
536	20230906	111700	38048180	9270	9270	9270	9270	0
537	20230906	111600	38048180	9270	9270	9270	9270	1
538	20230906	111500	38038910	9210	9210	9210	9210	0
539	20230906	111400	38038910	9210	9210	9210	9210	0
540	20230906	111300	38038910	9210	9210	9210	9210	0
541	20230906	111200	38038910	9210	9210	9210	9210	0
542	20230906	111100	38038910	9210	9250	9250	9210	500
543	20230906	111000	33432700	9280	9280	9280	9280	0
544	20230906	110900	33432700	9280	9280	9280	9280	0
545	20230906	110800	33432700	9280	9280	9280	9280	0
546	20230906	110700	33432700	9280	9280	9280	9280	0
547	20230906	110600	33432700	9280	9280	9280	9280	0
548	20230906	110500	33432700	9280	9280	9280	9280	0
549	20230906	110400	33432700	9280	9280	9280	9280	0
550	20230906	110300	33432700	9280	9280	9280	9280	0
551	20230906	110200	33432700	9280	9280	9280	9280	0
552	20230906	110100	33432700	9280	9280	9280	9280	0
553	20230906	110000	33432700	9280	9280	9280	9280	0
554	20230906	105900	33432700	9280	9280	9280	9280	0
555	20230906	105800	33432700	9280	9280	9280	9280	0
556	20230906	105700	33432700	9280	9280	9280	9280	0
557	20230906	105600	33432700	9280	9280	9280	9280	0
558	20230906	105500	33432700	9280	9280	9280	9280	0
559	20230906	105400	33432700	9280	9280	9280	9280	0
560	20230906	105300	33432700	9280	9280	9280	9280	0
561	20230906	105200	33432700	9280	9280	9280	9280	0
562	20230906	105100	33432700	9280	9280	9280	9280	0
563	20230906	105000	33432700	9280	9280	9280	9280	0
564	20230906	104900	33432700	9280	9280	9280	9280	0
565	20230906	104800	33432700	9280	9280	9280	9280	0
566	20230906	104700	33432700	9280	9280	9280	9280	0
567	20230906	104600	33432700	9280	9280	9280	9280	0
568	20230906	104500	33432700	9280	9280	9280	9280	1
569	20230906	104400	33423420	9270	9270	9270	9270	1
570	20230906	104300	33414150	9230	9260	9260	9230	37
571	20230906	104200	33072140	9280	9280	9280	9280	0
572	20230906	104100	33072140	9280	9280	9280	9280	0
573	20230906	104000	33072140	9280	9280	9280	9280	0
574	20230906	103900	33072140	9280	9280	9280	9280	0
575	20230906	103800	33072140	9280	9280	9280	9280	0
576	20230906	103700	33072140	9280	9280	9280	9280	0
577	20230906	103600	33072140	9280	9280	9280	9280	0
578	20230906	103500	33072140	9280	9280	9280	9280	0
579	20230906	103400	33072140	9280	9280	9280	9280	0
580	20230906	103300	33072140	9280	9280	9280	9280	0
581	20230906	103200	33072140	9280	9280	9280	9280	0
582	20230906	103100	33072140	9280	9280	9280	9280	0
583	20230906	103000	33072140	9280	9270	9280	9270	3
584	20230906	102900	33044320	9270	9270	9270	9270	11
585	20230906	102800	32942350	9270	9270	9270	9270	0
586	20230906	102700	32942350	9270	9270	9270	9270	0
587	20230906	102600	32942350	9270	9230	9270	9230	636
588	20230906	102500	27063990	9230	9230	9230	9230	0
589	20230906	102400	27063990	9230	9230	9230	9230	0
590	20230906	102300	27063990	9230	9230	9230	9230	3
591	20230906	102200	27036300	9200	9200	9200	9200	0
592	20230906	102100	27036300	9200	9200	9200	9200	0
593	20230906	102000	27036300	9200	9200	9200	9200	0
594	20230906	101900	27036300	9200	9200	9200	9200	0
595	20230906	101800	27036300	9200	9200	9200	9200	0
596	20230906	101700	27036300	9200	9210	9210	9200	440
597	20230906	101600	22987940	9210	9210	9210	9210	400
598	20230906	101500	19303940	9230	9250	9250	9230	564
599	20230906	101400	14098000	9250	9250	9250	9250	0
600	20230906	101300	14098000	9250	9250	9250	9250	0
601	20230906	101200	14098000	9250	9250	9250	9250	0
602	20230906	101100	14098000	9250	9250	9250	9250	0
603	20230906	101000	14098000	9250	9250	9250	9250	0
604	20230906	100900	14098000	9250	9250	9250	9250	0
605	20230906	100800	14098000	9250	9250	9250	9250	0
606	20230906	100700	14098000	9250	9250	9250	9250	0
607	20230906	100600	14098000	9250	9250	9250	9250	0
608	20230906	100500	14098000	9250	9250	9250	9250	0
609	20230906	100400	14098000	9250	9250	9250	9250	0
610	20230906	100300	14098000	9250	9250	9250	9250	0
611	20230906	100200	14098000	9250	9250	9250	9250	0
612	20230906	100100	14098000	9250	9250	9250	9250	0
613	20230906	100000	14098000	9250	9250	9250	9250	0
614	20230906	095900	14098000	9250	9250	9250	9250	0
615	20230906	095800	14098000	9250	9250	9250	9250	0
616	20230906	095700	14098000	9250	9250	9250	9250	0
617	20230906	095600	14098000	9250	9250	9250	9250	1
618	20230906	095500	14088750	9250	9250	9250	9250	1
619	20230906	095400	14079500	9240	9220	9240	9220	65
620	20230906	095300	13479900	9250	9230	9250	9210	846
621	20230906	095200	5684180	9250	9250	9250	9250	2
622	20230906	095100	5665680	9290	9290	9290	9290	0
623	20230906	095000	5665680	9290	9290	9290	9290	0
624	20230906	094900	5665680	9290	9290	9290	9290	0
625	20230906	094800	5665680	9290	9290	9290	9290	0
626	20230906	094700	5665680	9290	9290	9290	9290	0
627	20230906	094600	5665680	9290	9290	9290	9290	0
628	20230906	094500	5665680	9290	9290	9290	9290	0
629	20230906	094400	5665680	9290	9290	9290	9290	0
630	20230906	094300	5665680	9290	9290	9290	9290	0
631	20230906	094200	5665680	9290	9290	9290	9290	0
632	20230906	094100	5665680	9290	9290	9290	9290	0
633	20230906	094000	5665680	9290	9290	9290	9290	0
634	20230906	093900	5665680	9290	9290	9290	9290	0
635	20230906	093800	5665680	9290	9290	9290	9290	1
636	20230906	093700	5656390	9300	9300	9300	9300	0
637	20230906	093600	5656390	9300	9300	9300	9300	0
638	20230906	093500	5656390	9300	9300	9300	9300	41
639	20230906	093400	5275090	9290	9290	9290	9290	0
640	20230906	093300	5275090	9290	9290	9290	9290	0
641	20230906	093200	5275090	9290	9290	9290	9290	1
642	20230906	093100	5265800	9300	9300	9300	9300	0
643	20230906	093000	5265800	9300	9300	9300	9300	0
644	20230906	092900	5265800	9300	9300	9300	9300	0
645	20230906	092800	5265800	9300	9300	9300	9300	0
646	20230906	092700	5265800	9300	9300	9300	9300	0
647	20230906	092600	5265800	9300	9300	9300	9300	0
648	20230906	092500	5265800	9300	9300	9300	9300	47
649	20230906	092400	4828700	9300	9300	9300	9300	1
650	20230906	092300	4819400	9290	9290	9290	9290	4
651	20230906	092200	4782240	9280	9280	9280	9280	1
652	20230906	092100	4772960	9220	9220	9220	9220	0
653	20230906	092000	4772960	9220	9220	9220	9220	0
654	20230906	091900	4772960	9220	9220	9220	9220	0
655	20230906	091800	4772960	9220	9220	9220	9220	0
656	20230906	091700	4772960	9220	9220	9220	9220	41
657	20230906	091600	4394940	9220	9220	9220	9220	20
658	20230906	091500	4210540	9250	9250	9250	9250	0
659	20230906	091400	4210540	9250	9250	9250	9250	0
660	20230906	091300	4210540	9250	9250	9250	9250	0
661	20230906	091200	4210540	9250	9250	9250	9250	1
662	20230906	091100	4201290	9250	9250	9250	9250	1
663	20230906	091000	4192040	9250	9250	9250	9250	0
664	20230906	090900	4192040	9250	9210	9250	9210	71
665	20230906	090800	3537290	9200	9200	9200	9200	0
666	20230906	090700	3537290	9200	9200	9200	9200	0
667	20230906	090600	3537290	9200	9200	9200	9200	0
668	20230906	090500	3537290	9200	9200	9200	9200	0
669	20230906	090400	3537290	9200	9200	9200	9200	0
670	20230906	090300	3537290	9200	9200	9200	9200	0
671	20230906	090200	3537290	9200	9200	9200	9200	0
672	20230906	090100	3537290	9200	9210	9210	9200	284
673	20230906	090000	923000	9230	9230	9230	9230	100